CTCP Chứng khoán Thiên Việt (tvs)

16
-0.25
(-1.54%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-05) 		-0.75 -4.41% 2,231,400 -263,800 -4.4
16
17
16
2 tháng
(2025-10-06) 		-2.60 -13.79% 5,964,900 -30,800 -0.3
16
18.85
16
3 tháng
(2025-09-08) 		-3.01 -15.62% 10,816,500 -629,000 -12.6
16
19.44
16
6 tháng
(2025-06-09) 		0.20 1.25% 32,978,600 -2,070,100 -45.9
15.87
21.37
16
12 tháng
(2024-12-10) 		-2.55 -13.57% 44,495,000 -2,156,689 -50.6
13.53
21.37
16
24 tháng
(2023-12-18) 		-0.47 -2.79% 112,798,000 -11,692,487 -281.6
13.53
24.94
16
36 tháng
(2022-12-21) 		3.14 23.92% 130,024,800 -11,606,779 -280.9
12.99
24.94
16
60 tháng
(2020-12-31) 		8.35 105.74% 190,777,110 -8,593,628 -259.8
7.79
40.30
16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2021
27.55
 156,500 28.48 28.48 27.49 3,000 67,000 -3.0
01/12/2021
28.48
 72,600 28.99 28.99 27.97 2,800 7,200 -0.2
30/11/2021
28.99
 169,100 28.27 29.35 28.45 27,800 1,600 1.3
29/11/2021
28.27
 158,100 28.00 28.57 26.77 80,400 11,400 3.2
26/11/2021
28.00
 89,100 28.15 28.27 27.82 3,200 8,000 -0.2
25/11/2021
28.15
 142,000 28.48 28.87 27.61 9,500 35,300 -1.2
24/11/2021
28.48
 104,300 27.70 28.57 25.84 15,700 2,200 0.6
23/11/2021
27.70
 84,600 27.10 27.70 26.59 6,600 1,400 0.2
22/11/2021
27.10
 96,600 28.27 28.39 27.10 54,300 3,400 2.2
19/11/2021
28.27
 293,500 28.87 30.38 27.07 171,900 4,600 8.2
18/11/2021
28.87
 193,100 27.67 29.44 26.95 45,500 500 2.0
17/11/2021
27.67
 198,000 27.64 28.15 27.13 48,800 64,500 -0.7
16/11/2021
27.64
 319,300 25.84 27.64 25.96 112,400 5,500 4.9
15/11/2021
25.84
 326,400 24.15 25.84 24.66 111,900 4,500 4.6
12/11/2021
24.15
 236,000 24.15 24.24 23.64 98,300 67,600 1.2
11/11/2021
24.15
 233,700 24.06 24.30 23.46 67,600 45,400 0.9
10/11/2021
24.06
 254,400 23.64 24.36 23.76 78,800 38,800 1.6
09/11/2021
23.64
 138,400 24.03 24.06 23.46 48,500 2,500 1.8
08/11/2021
24.03
 217,000 23.76 24.66 22.11 51,600 7,800 1.7
05/11/2021
23.76
 150,900 24.06 24.33 23.46 50,900 3,100 1.9
04/11/2021
24.06
 314,500 22.98 24.18 22.44 76,600 3,700 2.5
03/11/2021
22.98
 340,600 23.79 24.18 22.20 95,600 600 3.7
02/11/2021
23.79
 315,600 22.83 24.06 23.64 188,700 1,000 7.4
01/11/2021
22.83
 391,400 21.35 22.83 22.56 5,600 0 0.2
29/10/2021
21.35
 401,300 19.97 21.35 20.03 30,000 11,300 0.6
28/10/2021
19.97
 85,100 19.16 19.97 19.25 603,100 300,000 9.7
27/10/2021
19.16
 57,000 18.92 19.22 18.65 427,500 422,400 0.2
26/10/2021
18.92
 31,500 18.89 19.19 18.83 500 800 -0.0
25/10/2021
18.89
 92,100 19.49 19.49 18.68 300 1,500 -0.0
22/10/2021
19.49
 82,300 19.76 19.76 19.19 28,700 1,600 0.9
21/10/2021
19.76
 91,700 19.85 20.33 19.37 0 31,900 -1.1
20/10/2021
19.85
 66,700 19.25 19.85 19.28 2,500 700 0.1
19/10/2021
19.25
 64,400 19.55 19.85 19.10 1,700 0 0.1
18/10/2021
19.55
 119,900 19.73 19.73 18.65 200 300 -0.0
15/10/2021
19.73
 27,700 19.73 19.82 19.64 1,900 500 0.0
14/10/2021
19.73
 39,800 19.70 19.85 19.64 10,000 600 0.3
13/10/2021
19.70
 66,200 19.73 19.97 19.55 700 18,200 -0.6
12/10/2021
19.73
 50,400 20.03 20.03 19.31 0 1,100 -0.0
11/10/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/74 (Volume + 7.40%, Ratio=0.07)
11/10/2021
20.03
 69,500 19.38 20.33 19.04 40,000 42,800 0
08/10/2021
19.38
 39,100 19.60 19.60 19.15 1,200 500 0.0
07/10/2021
19.60
 42,800 19.69 19.77 19.49 600 0 0.0
06/10/2021
19.69
 22,300 19.83 19.88 19.43 2,000 100 0.1
05/10/2021
19.83
 45,400 19.04 19.85 19.24 12,200 0 0.4
04/10/2021
19.04
 73,400 18.82 19.21 18.48 2,700 300 0.1
01/10/2021
18.82
 18,900 18.87 19.04 18.76 0 1,800 -0.1
30/09/2021
18.87
 24,400 18.65 19.13 18.65 400 300 0.0
29/09/2021
18.65
 25,200 19.07 19.07 18.48 1,000 600 0.0
28/09/2021
19.07
 83,200 19.07 19.07 18.48 7,600 0 0.3
27/09/2021
19.07
 100,600 19.91 19.91 19.07 400 2,200 -0.1
24/09/2021
19.91
 96,600 20.44 20.61 19.88 5,100 1,400 0.1
23/09/2021
20.44
 73,700 20.72 21.00 20.33 2,400 4,700 -0.1
22/09/2021
20.72
 111,400 20.83 20.83 20.16 6,100 10,600 -0.2
21/09/2021
20.83
 91,200 21.23 21.23 20.33 0 6,000 -0.2
20/09/2021
21.23
 109,700 21.28 21.84 20.44 1,300 3,400 -0.1
17/09/2021
21.28
 196,400 20.67 21.28 20.16 400 4,500 -0.2
16/09/2021
20.67
 84,300 20.67 20.89 20.11 1,200 5,500 -0.2
15/09/2021
20.67
 109,700 20.95 20.95 19.94 3,400 1,900 0.1
14/09/2021
20.95
 129,600 20.39 21.17 20.16 900 3,000 -0.1
13/09/2021
20.39
 156,300 20.72 20.89 19.83 700 7,900 -0.3
10/09/2021
20.72
 70,700 20.69 21.00 20.55 100 3,800 -0.1
09/09/2021
20.69
 98,100 20.69 20.83 20.05 4,700 900 0.1
08/09/2021
20.69
 132,200 21.28 21.40 19.83 1,500 11,600 -0.4
07/09/2021
21.28
 263,600 21.42 22.04 20.72 49,400 14,400 1.4
06/09/2021
21.42
 188,100 20.50 21.68 20.44 5,200 8,400 -0.1
01/09/2021
20.50
 148,800 19.99 20.55 19.71 7,600 1,200 0.2
31/08/2021
19.99
 342,500 19.52 20.83 19.80 2,100 9,900 -0.3
30/08/2021
19.52
 293,900 18.26 19.52 18.31 34,300 9,200 0.9
27/08/2021
18.26
 200,600 18.20 18.48 17.56 8,300 14,900 -0.2
26/08/2021
18.20
 112,400 18.15 18.48 17.92 4,100 0 0.1
25/08/2021
18.15
 122,100 18.15 18.15 17.39 4,900 900 0.1
24/08/2021
18.15
 253,900 18.87 20.05 17.64 5,000 12,900 -0.3
23/08/2021
18.87
 275,100 17.64 18.87 17.61 13,100 10,000 0.1
20/08/2021
17.64
 326,400 17.78 17.98 16.86 8,000 17,700 -0.3
19/08/2021
17.78
 242,000 17.19 17.78 16.52 8,800 20,300 -0.3
18/08/2021
17.19
 129,200 16.83 17.64 17.08 3,900 1,000 0.1
17/08/2021
16.83
 373,200 15.74 16.83 16.24 50,900 200 1.5
16/08/2021
15.74
 379,200 14.73 15.74 15.46 5,600 100 0.2
13/08/2021
14.73
 52,200 14.56 14.90 14.28 600 600 0
12/08/2021
14.56
 103,100 14.84 14.95 14.56 11,700 800 0.3
11/08/2021
14.84
 60,200 15.07 15.07 14.79 0 500 -0.0
10/08/2021
15.07
 93,200 14.95 15.49 14.56 0 900 -0.0
09/08/2021
14.95
 139,000 14.14 15.12 14.00 2,500 1,000 0.0
06/08/2021
14.14
 67,500 14.34 14.39 14.14 300 0 0.0
05/08/2021
14.34
 34,600 14.37 14.37 14.00 0 1,000 -0.0
04/08/2021
14.37
 71,400 14.34 14.56 14.09 500 400 0.0
03/08/2021
14.34
 82,400 14.28 14.42 14.25 0 500 -0.0
02/08/2021
14.28
 80,700 14.00 14.39 14.00 600 700 -0.0
30/07/2021
14.00
 58,500 13.81 14.11 13.83 300 0 0.0
29/07/2021
13.81
 33,900 14.00 14.03 13.72 1,200 4,700 -0.1
28/07/2021
14.00
 16,500 14.00 14.00 13.72 300 800 -0.0
27/07/2021
14.00
 18,400 14.00 14.23 13.83 500 0 0.0
26/07/2021
14.00
 12,900 14.17 14.17 13.55 2,400 400 0.0
23/07/2021
14.17
 97,600 14.39 14.51 13.58 50,000 1,900 1.2
22/07/2021
14.39
 47,100 14.28 14.45 14.00 1,300 1,400 -0.0
21/07/2021
14.28
 75,800 13.95 14.73 13.97 100 2,700 -0.1
20/07/2021
13.95
 26,500 13.44 13.95 13.39 600 2,200 -0.0
19/07/2021
13.44
 72,300 14.14 14.14 13.33 0 500 -0.0
16/07/2021
14.14
 28,700 14.14 14.42 13.95 1,800 200 0.0
15/07/2021
14.14
 56,600 13.81 14.14 13.81 2,500 0 0.1
14/07/2021
13.81
 38,700 13.95 14.09 13.67 1,000 600 0.0

Chính sách bảo mật | Điều khoản sử dụng |